Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-05-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $18.60 | $18.60 | 788,200 | — | — |
| 2005-12-29 | $19.05 | $19.05 | 825,380 | — | — |
| 2005-12-28 | $19.05 | $19.05 | 1,003,540 | — | — |
| 2005-12-27 | $18.30 | $18.30 | 842,400 | — | — |
| 2005-12-23 | $18.50 | $18.50 | 648,960 | — | — |
| 2005-12-22 | $18.15 | $18.15 | 578,480 | — | — |
| 2005-12-21 | $18.25 | $18.25 | 1,138,640 | — | — |
| 2005-12-20 | $17.75 | $17.75 | 578,960 | — | — |
| 2005-12-19 | $17.95 | $17.95 | 866,980 | — | — |
| 2005-12-16 | $18.50 | $18.50 | 889,740 | — | — |
| 2005-12-15 | $18.40 | $18.40 | 931,700 | — | — |
| 2005-12-14 | $18.70 | $18.70 | 1,241,080 | — | — |
| 2005-12-13 | $18.25 | $18.25 | 1,386,140 | — | — |
| 2005-12-12 | $18.70 | $18.70 | 736,000 | — | — |
| 2005-12-09 | $18.85 | $18.85 | 934,780 | — | — |
| 2005-12-08 | $18.50 | $18.50 | 1,841,960 | — | — |
| 2005-12-07 | $19.05 | $19.05 | 1,449,380 | — | — |
| 2005-12-06 | $20.10 | $20.10 | 1,084,880 | — | — |
| 2005-12-05 | $20.20 | $20.20 | 2,295,520 | — | — |
| 2005-12-02 | $19.85 | $19.85 | 1,521,820 | — | — |
| 2005-12-01 | $20.65 | $20.65 | 1,556,820 | — | — |
| 2005-11-30 | $20.60 | $20.60 | 1,789,360 | — | — |
| 2005-11-29 | $21.40 | $21.40 | 533,440 | — | — |
| 2005-11-28 | $21.90 | $21.90 | 711,580 | — | — |
| 2005-11-25 | $21.65 | $21.65 | 117,640 | — | — |
| 2005-11-23 | $22.00 | $22.00 | 781,820 | — | — |
| 2005-11-22 | $21.25 | $21.25 | 749,460 | — | — |
| 2005-11-21 | $21.10 | $21.10 | 546,480 | — | — |
| 2005-11-18 | $21.45 | $21.45 | 1,709,240 | — | — |
| 2005-11-17 | $20.60 | $20.60 | 634,460 | — | — |
| 2005-11-16 | $20.80 | $20.80 | 487,100 | — | — |
| 2005-11-15 | $20.70 | $20.70 | 445,180 | — | — |
| 2005-11-14 | $21.20 | $21.20 | 618,720 | — | — |
| 2005-11-11 | $21.70 | $21.70 | 698,020 | — | — |
| 2005-11-10 | $21.10 | $21.10 | 1,144,780 | — | — |
| 2005-11-09 | $20.85 | $20.85 | 3,332,260 | — | — |
| 2005-11-08 | $25.30 | $25.30 | 946,460 | — | — |
| 2005-11-07 | $24.60 | $24.60 | 1,008,480 | — | — |
| 2005-11-04 | $24.10 | $24.10 | 511,240 | — | — |
| 2005-11-03 | $24.25 | $24.25 | 817,640 | — | — |
| 2005-11-02 | $23.15 | $23.15 | 1,058,460 | — | — |
| 2005-11-01 | $21.80 | $21.80 | 517,280 | — | — |
| 2005-10-31 | $21.80 | $21.80 | 1,359,600 | — | — |
| 2005-10-28 | $22.15 | $22.15 | 504,580 | — | — |
| 2005-10-27 | $21.95 | $21.95 | 989,540 | — | — |
| 2005-10-26 | $23.35 | $23.35 | 537,120 | — | — |
| 2005-10-25 | $23.20 | $23.20 | 552,340 | — | — |
| 2005-10-24 | $23.95 | $23.95 | 599,720 | — | — |
| 2005-10-21 | $23.30 | $23.30 | 736,960 | — | — |
| 2005-10-20 | $23.80 | $23.80 | 492,380 | — | — |
| 2005-10-19 | $24.20 | $24.20 | 689,220 | — | — |
| 2005-10-18 | $23.85 | $23.85 | 578,300 | — | — |
| 2005-10-17 | $24.40 | $24.40 | 632,900 | — | — |
| 2005-10-14 | $24.85 | $24.85 | 736,840 | — | — |
| 2005-10-13 | $24.95 | $24.95 | 683,300 | — | — |
| 2005-10-12 | $24.75 | $24.75 | 1,656,400 | — | — |
| 2005-10-11 | $26.90 | $26.90 | 1,123,920 | — | — |
| 2005-10-10 | $27.05 | $27.05 | 651,060 | — | — |
| 2005-10-07 | $26.55 | $26.55 | 1,077,120 | — | — |
| 2005-10-06 | $26.85 | $26.85 | 1,086,800 | — | — |
| 2005-10-05 | $27.35 | $27.35 | 976,840 | — | — |
| 2005-10-04 | $28.20 | $28.20 | 1,101,660 | — | — |
| 2005-10-03 | $28.60 | $28.60 | 1,237,900 | — | — |
| 2005-09-30 | $28.95 | $28.95 | 1,170,680 | — | — |
| 2005-09-29 | $28.25 | $28.25 | 1,248,220 | — | — |
| 2005-09-28 | $27.65 | $27.65 | 1,579,240 | — | — |
| 2005-09-27 | $25.95 | $25.95 | 472,860 | — | — |
| 2005-09-26 | $25.80 | $25.80 | 895,460 | — | — |
| 2005-09-23 | $24.75 | $24.75 | 1,197,240 | — | — |
| 2005-09-22 | $25.40 | $25.40 | 2,116,020 | — | — |
| 2005-09-21 | $26.15 | $26.15 | 2,408,160 | — | — |
| 2005-09-20 | $24.50 | $24.50 | 1,355,740 | — | — |
| 2005-09-19 | $23.35 | $23.35 | 486,800 | — | — |
| 2005-09-16 | $23.85 | $23.85 | 575,780 | — | — |
| 2005-09-15 | $23.70 | $23.70 | 371,220 | — | — |
| 2005-09-14 | $24.40 | $24.40 | 506,300 | — | — |
| 2005-09-13 | $24.85 | $24.85 | 594,660 | — | — |
| 2005-09-12 | $24.40 | $24.40 | 389,820 | — | — |
| 2005-09-09 | $24.55 | $24.55 | 684,260 | — | — |
| 2005-09-08 | $24.25 | $24.25 | 829,520 | — | — |
| 2005-09-07 | $23.65 | $23.65 | 559,820 | — | — |
| 2005-09-06 | $23.25 | $23.25 | 341,500 | — | — |
| 2005-09-02 | $23.00 | $23.00 | 357,960 | — | — |
| 2005-09-01 | $23.45 | $23.45 | 327,780 | — | — |
| 2005-08-31 | $23.55 | $23.55 | 470,940 | — | — |
| 2005-08-30 | $22.95 | $22.95 | 454,600 | — | — |
| 2005-08-29 | $23.45 | $23.45 | 453,480 | — | — |
| 2005-08-26 | $23.35 | $23.35 | 652,940 | — | — |
| 2005-08-25 | $24.10 | $24.10 | 380,380 | — | — |
| 2005-08-24 | $23.80 | $23.80 | 599,240 | — | — |
| 2005-08-23 | $24.45 | $24.45 | 517,640 | — | — |
| 2005-08-22 | $24.65 | $24.65 | 412,320 | — | — |
| 2005-08-19 | $24.75 | $24.75 | 764,260 | — | — |
| 2005-08-18 | $24.85 | $24.85 | 859,440 | — | — |
| 2005-08-17 | $25.15 | $25.15 | 747,040 | — | — |
| 2005-08-16 | $25.50 | $25.50 | 1,184,520 | — | — |
| 2005-08-15 | $26.40 | $26.40 | 984,800 | — | — |
| 2005-08-12 | $26.15 | $26.15 | 1,095,380 | — | — |
| 2005-08-11 | $25.70 | $25.70 | 871,020 | — | — |
| 2005-08-10 | $26.00 | $26.00 | 1,062,040 | — | — |
| 2005-08-09 | $25.65 | $25.65 | 4,173,040 | — | — |
| 2005-08-08 | $23.45 | $23.45 | 1,351,440 | — | — |
| 2005-08-05 | $23.70 | $23.70 | 646,560 | — | — |
| 2005-08-04 | $23.35 | $23.35 | 342,200 | — | — |
| 2005-08-03 | $23.90 | $23.90 | 322,580 | — | — |
| 2005-08-02 | $24.00 | $24.00 | 393,400 | — | — |
| 2005-08-01 | $24.30 | $24.30 | 238,140 | — | — |
| 2005-07-29 | $24.20 | $24.20 | 372,080 | — | — |
| 2005-07-28 | $24.20 | $24.20 | 352,480 | — | — |
| 2005-07-27 | $24.00 | $24.00 | 382,660 | — | — |
| 2005-07-26 | $24.35 | $24.35 | 402,800 | — | — |
| 2005-07-25 | $24.20 | $24.20 | 545,980 | — | — |
| 2005-07-22 | $24.10 | $24.10 | 482,040 | — | — |
| 2005-07-21 | $24.15 | $24.15 | 643,380 | — | — |
| 2005-07-20 | $23.55 | $23.55 | 323,680 | — | — |
| 2005-07-19 | $23.25 | $23.25 | 228,860 | — | — |
| 2005-07-18 | $23.05 | $23.05 | 364,180 | — | — |
| 2005-07-15 | $22.95 | $22.95 | 1,075,000 | — | — |
| 2005-07-14 | $23.90 | $23.90 | 446,800 | — | — |
| 2005-07-13 | $24.25 | $24.25 | 274,380 | — | — |
| 2005-07-12 | $24.15 | $24.15 | 479,480 | — | — |
| 2005-07-11 | $24.10 | $24.10 | 568,560 | — | — |
| 2005-07-08 | $23.55 | $23.55 | 357,960 | — | — |
| 2005-07-07 | $23.35 | $23.35 | 366,500 | — | — |
| 2005-07-06 | $23.50 | $23.50 | 322,720 | — | — |
| 2005-07-05 | $23.55 | $23.55 | 629,660 | — | — |
| 2005-07-01 | $23.65 | $23.65 | 359,180 | — | — |
| 2005-06-30 | $23.85 | $23.85 | 784,120 | — | — |
| 2005-06-29 | $24.85 | $24.85 | 365,560 | — | — |
| 2005-06-28 | $24.80 | $24.80 | 439,160 | — | — |
| 2005-06-27 | $24.05 | $24.05 | 481,880 | — | — |
| 2005-06-24 | $24.55 | $24.55 | 3,652,900 | — | — |
| 2005-06-23 | $23.55 | $23.55 | 666,300 | — | — |
| 2005-06-22 | $24.60 | $24.60 | 556,060 | — | — |
| 2005-06-21 | $24.90 | $24.90 | 1,234,960 | — | — |
| 2005-06-20 | $24.90 | $24.90 | 934,040 | — | — |
| 2005-06-17 | $24.35 | $24.35 | 765,460 | — | — |
| 2005-06-16 | $23.90 | $23.90 | 360,660 | — | — |
| 2005-06-15 | $23.80 | $23.80 | 1,244,080 | — | — |
| 2005-06-14 | $22.45 | $22.45 | 1,561,480 | — | — |
| 2005-06-13 | $24.45 | $24.45 | 946,240 | — | — |
| 2005-06-10 | $24.55 | $24.55 | 925,000 | — | — |
| 2005-06-09 | $23.95 | $23.95 | 1,222,460 | — | — |
| 2005-06-08 | $23.20 | $23.20 | 1,165,460 | — | — |
| 2005-06-07 | $21.95 | $21.95 | 586,400 | — | — |
| 2005-06-06 | $22.05 | $22.05 | 506,620 | — | — |
| 2005-06-03 | $22.10 | $22.10 | 485,280 | — | — |
| 2005-06-02 | $21.90 | $21.90 | 364,400 | — | — |
| 2005-06-01 | $21.95 | $21.95 | 486,680 | — | — |
| 2005-05-31 | $22.25 | $22.25 | 787,040 | — | — |
| 2005-05-27 | $21.70 | $21.70 | 585,740 | — | — |
| 2005-05-26 | $21.35 | $21.35 | 477,620 | — | — |
| 2005-05-25 | $21.30 | $21.30 | 936,960 | — | — |
| 2005-05-24 | $20.35 | $20.35 | 488,180 | — | — |
| 2005-05-23 | $20.65 | $20.65 | 1,319,560 | — | — |
| 2005-05-20 | $18.60 | $18.60 | 603,500 | — | — |
| 2005-05-19 | $18.15 | $18.15 | 342,140 | — | — |
| 2005-05-18 | $18.25 | $18.25 | 415,580 | — | — |
| 2005-05-17 | $18.30 | $18.30 | 422,860 | — | — |
| 2005-05-16 | $18.25 | $18.25 | 287,100 | — | — |
| 2005-05-13 | $18.20 | $18.20 | 229,980 | — | — |
| 2005-05-12 | $18.05 | $18.05 | 372,460 | — | — |
| 2005-05-11 | $17.70 | $17.70 | 520,460 | — | — |
| 2005-05-10 | $17.45 | $17.45 | 1,058,860 | — | — |
| 2005-05-09 | $19.20 | $19.20 | 600,660 | — | — |
| 2005-05-06 | $19.10 | $19.10 | 491,280 | — | — |
| 2005-05-05 | $18.05 | $18.05 | 646,140 | — | — |
| 2005-05-04 | $17.50 | $17.50 | 662,060 | — | — |
| 2005-05-03 | $17.50 | $17.50 | 421,700 | — | — |
| 2005-05-02 | $17.55 | $17.55 | 479,860 | — | — |
| 2005-04-29 | $17.20 | $17.20 | 1,200,080 | — | — |
| 2005-04-28 | $16.85 | $16.85 | 2,130,480 | — | — |
| 2005-04-27 | $19.20 | $19.20 | 448,960 | — | — |
| 2005-04-26 | $19.25 | $19.25 | 313,640 | — | — |
| 2005-04-25 | $19.50 | $19.50 | 349,080 | — | — |
| 2005-04-22 | $19.30 | $19.30 | 786,360 | — | — |
| 2005-04-21 | $19.75 | $19.75 | 769,160 | — | — |
| 2005-04-20 | $20.10 | $20.10 | 1,722,480 | — | — |
| 2005-04-19 | $20.25 | $20.25 | 3,527,020 | — | — |
| 2005-04-18 | $18.30 | $18.30 | 1,490,840 | — | — |
| 2005-04-15 | $18.65 | $18.65 | 907,220 | — | — |
| 2005-04-14 | $19.50 | $19.50 | 763,660 | — | — |
| 2005-04-13 | $19.70 | $19.70 | 884,780 | — | — |
| 2005-04-12 | $19.65 | $19.65 | 425,680 | — | — |
| 2005-04-11 | $19.75 | $19.75 | 722,520 | — | — |
| 2005-04-08 | $19.50 | $19.50 | 954,740 | — | — |
| 2005-04-07 | $18.85 | $18.85 | 1,003,400 | — | — |
| 2005-04-06 | $17.95 | $17.95 | 1,025,980 | — | — |
| 2005-04-05 | $17.95 | $17.95 | 2,596,840 | — | — |
| 2005-04-04 | $20.20 | $20.20 | 896,320 | — | — |
| 2005-04-01 | $20.95 | $20.95 | 649,140 | — | — |
| 2005-03-31 | $21.20 | $21.20 | 623,360 | — | — |
| 2005-03-30 | $21.60 | $21.60 | 601,300 | — | — |
| 2005-03-29 | $21.20 | $21.20 | 1,105,720 | — | — |
| 2005-03-28 | $22.00 | $22.00 | 505,520 | — | — |
| 2005-03-24 | $22.05 | $22.05 | 504,160 | — | — |
| 2005-03-23 | $21.75 | $21.75 | 663,660 | — | — |
| 2005-03-22 | $21.05 | $21.05 | 708,640 | — | — |
| 2005-03-21 | $21.45 | $21.45 | 841,140 | — | — |
| 2005-03-18 | $20.95 | $20.95 | 959,460 | — | — |
| 2005-03-17 | $21.75 | $21.75 | 632,460 | — | — |
| 2005-03-16 | $22.00 | $22.00 | 1,147,280 | — | — |
| 2005-03-15 | $21.80 | $21.80 | 1,983,740 | — | — |
| 2005-03-14 | $21.80 | $21.80 | 807,640 | — | — |
| 2005-03-11 | $21.50 | $21.50 | 947,180 | — | — |
| 2005-03-10 | $21.05 | $21.05 | 1,587,260 | — | — |
| 2005-03-09 | $21.90 | $21.90 | 1,256,780 | — | — |
| 2005-03-08 | $21.35 | $21.35 | 2,301,680 | — | — |
| 2005-03-07 | $22.35 | $22.35 | 1,627,960 | — | — |
| 2005-03-04 | $22.50 | $22.50 | 7,375,900 | — | — |
| 2005-03-03 | $27.55 | $27.55 | 2,333,500 | — | — |
| 2005-03-02 | $28.55 | $28.55 | 1,345,060 | — | — |
| 2005-03-01 | $28.00 | $28.00 | 1,519,740 | — | — |
| 2005-02-28 | $26.35 | $26.35 | 1,427,360 | — | — |
| 2005-02-25 | $25.50 | $25.50 | 1,176,060 | — | — |
| 2005-02-24 | $26.25 | $26.25 | 1,039,920 | — | — |
| 2005-02-23 | $26.05 | $26.05 | 1,397,300 | — | — |
| 2005-02-22 | $27.05 | $27.05 | 1,014,060 | — | — |
| 2005-02-18 | $26.55 | $26.55 | 1,064,940 | — | — |
| 2005-02-17 | $26.60 | $26.60 | 1,392,580 | — | — |
| 2005-02-16 | $27.35 | $27.35 | 1,261,100 | — | — |
| 2005-02-15 | $28.20 | $28.20 | 1,362,000 | — | — |
| 2005-02-14 | $29.25 | $29.25 | 910,840 | — | — |
| 2005-02-11 | $27.95 | $27.95 | 1,028,700 | — | — |
| 2005-02-10 | $27.80 | $27.80 | 2,135,040 | — | — |
| 2005-02-09 | $26.75 | $26.75 | 1,701,420 | — | — |
| 2005-02-08 | $27.80 | $27.80 | 1,807,360 | — | — |
| 2005-02-07 | $28.35 | $28.35 | 1,272,160 | — | — |
| 2005-02-04 | $29.40 | $29.40 | 1,051,120 | — | — |
| 2005-02-03 | $29.20 | $29.20 | 1,086,500 | — | — |
| 2005-02-02 | $30.35 | $30.35 | 476,160 | — | — |
| 2005-02-01 | $30.65 | $30.65 | 682,860 | — | — |
| 2005-01-31 | $30.65 | $30.65 | 1,288,720 | — | — |
| 2005-01-28 | $31.10 | $31.10 | 1,126,140 | — | — |
| 2005-01-27 | $30.95 | $30.95 | 1,371,880 | — | — |
| 2005-01-26 | $29.10 | $29.10 | 547,920 | — | — |
| 2005-01-25 | $29.10 | $29.10 | 692,700 | — | — |
| 2005-01-24 | $28.10 | $28.10 | 1,150,020 | — | — |
| 2005-01-21 | $28.35 | $28.35 | 1,055,380 | — | — |
| 2005-01-20 | $28.95 | $28.95 | 696,260 | — | — |
| 2005-01-19 | $29.85 | $29.85 | 1,114,160 | — | — |
| 2005-01-18 | $31.00 | $31.00 | 1,051,140 | — | — |
| 2005-01-14 | $30.85 | $30.85 | 1,279,760 | — | — |
| 2005-01-13 | $30.95 | $30.95 | 2,272,980 | — | — |
| 2005-01-12 | $29.85 | $29.85 | 3,921,120 | — | — |
| 2005-01-11 | $27.65 | $27.65 | 1,139,460 | — | — |
| 2005-01-10 | $27.45 | $27.45 | 1,657,620 | — | — |
| 2005-01-07 | $29.00 | $29.00 | 1,567,320 | — | — |
| 2005-01-06 | $26.75 | $26.75 | 1,078,260 | — | — |
| 2005-01-05 | $28.05 | $28.05 | 707,840 | — | — |
| 2005-01-04 | $28.60 | $28.60 | 1,007,940 | — | — |
| 2005-01-03 | $28.00 | $28.00 | 1,534,620 | — | — |